KissMeData/053080/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193700	3881099830	15770	15770	15770	15770	4126
3	20241031	193600	3881099830	15770	15770	15770	15770	0
4	20241031	193500	3881099830	15770	15770	15770	15770	0
5	20241031	193400	3881099830	15770	15770	15770	15770	0
6	20241031	193300	3881099830	15770	15770	15770	15770	0
7	20241031	193200	3881099830	15770	15770	15770	15770	0
8	20241031	193100	3881099830	15770	15770	15770	15770	0
9	20241031	193000	3881099830	15770	15770	15770	15770	0
10	20241031	192900	3881099830	15770	15770	15770	15770	0
11	20241031	192800	3881099830	15770	15770	15770	15770	0
12	20241031	192700	3881099830	15770	15770	15770	15770	0
13	20241031	192600	3881099830	15770	15770	15770	15770	0
14	20241031	192500	3881099830	15770	15770	15770	15770	0
15	20241031	192400	3881099830	15770	15770	15770	15770	0
16	20241031	192300	3881099830	15770	15770	15770	15770	0
17	20241031	192200	3881099830	15770	15770	15770	15770	0
18	20241031	192100	3881099830	15770	15770	15770	15770	0
19	20241031	192000	3881099830	15770	15770	15770	15770	0
20	20241031	191900	3881099830	15770	15770	15770	15770	0
21	20241031	191800	3881099830	15770	15770	15770	15770	0
22	20241031	191700	3881099830	15770	15770	15770	15770	0
23	20241031	191600	3881099830	15770	15770	15770	15770	0
24	20241031	191500	3881099830	15770	15770	15770	15770	0
25	20241031	191400	3881099830	15770	15770	15770	15770	0
26	20241031	191300	3881099830	15770	15770	15770	15770	0
27	20241031	191200	3881099830	15770	15770	15770	15770	0
28	20241031	191100	3881099830	15770	15770	15770	15770	0
29	20241031	191000	3881099830	15770	15770	15770	15770	0
30	20241031	190900	3881099830	15770	15770	15770	15770	0
31	20241031	190800	3881099830	15770	15770	15770	15770	0
32	20241031	190700	3881099830	15770	15770	15770	15770	4126
33	20241031	190600	3881099830	15770	15770	15770	15770	0
34	20241031	190500	3881099830	15770	15770	15770	15770	0
35	20241031	190400	3881099830	15770	15770	15770	15770	0
36	20241031	190300	3881099830	15770	15770	15770	15770	0
37	20241031	190200	3881099830	15770	15770	15770	15770	0
38	20241031	190100	3881099830	15770	15770	15770	15770	0
39	20241031	190000	3881099830	15770	15770	15770	15770	0
40	20241031	185900	3881099830	15770	15770	15770	15770	0
41	20241031	185800	3881099830	15770	15770	15770	15770	0
42	20241031	185700	3881099830	15770	15770	15770	15770	0
43	20241031	185600	3881099830	15770	15770	15770	15770	0
44	20241031	185500	3881099830	15770	15770	15770	15770	0
45	20241031	185400	3881099830	15770	15770	15770	15770	0
46	20241031	185300	3881099830	15770	15770	15770	15770	0
47	20241031	185200	3881099830	15770	15770	15770	15770	0
48	20241031	185100	3881099830	15770	15770	15770	15770	0
49	20241031	185000	3881099830	15770	15770	15770	15770	0
50	20241031	184900	3881099830	15770	15770	15770	15770	0
51	20241031	184800	3881099830	15770	15770	15770	15770	0
52	20241031	184700	3881099830	15770	15770	15770	15770	0
53	20241031	184600	3881099830	15770	15770	15770	15770	0
54	20241031	184500	3881099830	15770	15770	15770	15770	0
55	20241031	184400	3881099830	15770	15770	15770	15770	0
56	20241031	184300	3881099830	15770	15770	15770	15770	0
57	20241031	184200	3881099830	15770	15770	15770	15770	0
58	20241031	184100	3881099830	15770	15770	15770	15770	0
59	20241031	184000	3881099830	15770	15770	15770	15770	0
60	20241031	183900	3881099830	15770	15770	15770	15770	0
61	20241031	183800	3881099830	15770	15770	15770	15770	0
62	20241031	183700	3881099830	15770	15770	15770	15770	4126
63	20241031	183600	3881099830	15770	15770	15770	15770	0
64	20241031	183500	3881099830	15770	15770	15770	15770	0
65	20241031	183400	3881099830	15770	15770	15770	15770	0
66	20241031	183300	3881099830	15770	15770	15770	15770	0
67	20241031	183200	3881099830	15770	15770	15770	15770	0
68	20241031	183100	3881099830	15770	15770	15770	15770	0
69	20241031	183000	3881099830	15770	15770	15770	15770	0
70	20241031	182900	3881099830	15770	15770	15770	15770	0
71	20241031	182800	3881099830	15770	15770	15770	15770	0
72	20241031	182700	3881099830	15770	15770	15770	15770	0
73	20241031	182600	3881099830	15770	15770	15770	15770	0
74	20241031	182500	3881099830	15770	15770	15770	15770	0
75	20241031	182400	3881099830	15770	15770	15770	15770	0
76	20241031	182300	3881099830	15770	15770	15770	15770	0
77	20241031	182200	3881099830	15770	15770	15770	15770	0
78	20241031	182100	3881099830	15770	15770	15770	15770	0
79	20241031	182000	3881099830	15770	15770	15770	15770	0
80	20241031	181900	3881099830	15770	15770	15770	15770	0
81	20241031	181800	3881099830	15770	15770	15770	15770	0
82	20241031	181700	3881099830	15770	15770	15770	15770	0
83	20241031	181600	3881099830	15770	15770	15770	15770	0
84	20241031	181500	3881099830	15770	15770	15770	15770	0
85	20241031	181400	3881099830	15770	15770	15770	15770	0
86	20241031	181300	3881099830	15770	15770	15770	15770	0
87	20241031	181200	3881099830	15770	15770	15770	15770	0
88	20241031	181100	3881099830	15770	15770	15770	15770	0
89	20241031	181000	3881099830	15770	15770	15770	15770	0
90	20241031	180900	3881099830	15770	15770	15770	15770	0
91	20241031	180800	3881099830	15770	15770	15770	15770	0
92	20241031	180700	3881099830	15770	15770	15770	15770	4126
93	20241031	180600	3881099830	15770	15770	15770	15770	0
94	20241031	180500	3881099830	15770	15770	15770	15770	0
95	20241031	180400	3881099830	15770	15770	15770	15770	0
96	20241031	180300	3881099830	15770	15770	15770	15770	0
97	20241031	180200	3881099830	15770	15770	15770	15770	0
98	20241031	180100	3881099830	15770	15770	15770	15770	0
99	20241031	180000	3881099830	15770	15770	15770	15770	0
100	20241031	175900	3881099830	15770	15770	15770	15770	0
101	20241031	175800	3881099830	15770	15770	15770	15770	0
102	20241031	175700	3881099830	15770	15770	15770	15770	0
103	20241031	175600	3881099830	15770	15770	15770	15770	0
104	20241031	175500	3881099830	15770	15770	15770	15770	0
105	20241031	175400	3881099830	15770	15770	15770	15770	0
106	20241031	175300	3881099830	15770	15770	15770	15770	0
107	20241031	175200	3881099830	15770	15770	15770	15770	0
108	20241031	175100	3881099830	15770	15770	15770	15770	0
109	20241031	175000	3881099830	15770	15770	15770	15770	0
110	20241031	174900	3881099830	15770	15770	15770	15770	0
111	20241031	174800	3881099830	15770	15770	15770	15770	0
112	20241031	174700	3881099830	15770	15770	15770	15770	0
113	20241031	174600	3881099830	15770	15770	15770	15770	0
114	20241031	174500	3881099830	15770	15770	15770	15770	0
115	20241031	174400	3881099830	15770	15770	15770	15770	0
116	20241031	174300	3881099830	15770	15770	15770	15770	0
117	20241031	174200	3881099830	15770	15770	15770	15770	0
118	20241031	174100	3881099830	15770	15770	15770	15770	0
119	20241031	174000	3881099830	15770	15770	15770	15770	0
120	20241031	173900	3881099830	15770	15770	15770	15770	0
121	20241031	173800	3881099830	15770	15770	15770	15770	0
122	20241031	173700	3881099830	15770	15770	15770	15770	4126
123	20241031	173600	3881099830	15770	15770	15770	15770	0
124	20241031	173500	3881099830	15770	15770	15770	15770	0
125	20241031	173400	3881099830	15770	15770	15770	15770	0
126	20241031	173300	3881099830	15770	15770	15770	15770	0
127	20241031	173200	3881099830	15770	15770	15770	15770	0
128	20241031	173100	3881099830	15770	15770	15770	15770	0
129	20241031	173000	3881099830	15770	15770	15770	15770	0
130	20241031	172900	3881099830	15770	15770	15770	15770	0
131	20241031	172800	3881099830	15770	15770	15770	15770	0
132	20241031	172700	3881099830	15770	15770	15770	15770	0
133	20241031	172600	3881099830	15770	15770	15770	15770	0
134	20241031	172500	3881099830	15770	15770	15770	15770	0
135	20241031	172400	3881099830	15770	15770	15770	15770	0
136	20241031	172300	3881099830	15770	15770	15770	15770	0
137	20241031	172200	3881099830	15770	15770	15770	15770	0
138	20241031	172100	3881099830	15770	15770	15770	15770	0
139	20241031	172000	3881099830	15770	15770	15770	15770	0
140	20241031	171900	3881099830	15770	15770	15770	15770	0
141	20241031	171800	3881099830	15770	15770	15770	15770	0
142	20241031	171700	3881099830	15770	15770	15770	15770	0
143	20241031	171600	3881099830	15770	15770	15770	15770	0
144	20241031	171500	3881099830	15770	15770	15770	15770	0
145	20241031	171400	3881099830	15770	15770	15770	15770	0
146	20241031	171300	3881099830	15770	15770	15770	15770	0
147	20241031	171200	3881099830	15770	15770	15770	15770	0
148	20241031	171100	3881099830	15770	15770	15770	15770	0
149	20241031	171000	3881099830	15770	15770	15770	15770	0
150	20241031	170900	3881099830	15770	15770	15770	15770	0
151	20241031	170800	3881099830	15770	15770	15770	15770	0
152	20241031	170700	3881099830	15770	15770	15770	15770	4126
153	20241031	170600	3881099830	15770	15770	15770	15770	0
154	20241031	170500	3881099830	15770	15770	15770	15770	0
155	20241031	170400	3881099830	15770	15770	15770	15770	0
156	20241031	170300	3881099830	15770	15770	15770	15770	0
157	20241031	170200	3881099830	15770	15770	15770	15770	0
158	20241031	170100	3881099830	15770	15770	15770	15770	0
159	20241031	170000	3881099830	15770	15770	15770	15770	0
160	20241031	165900	3881099830	15770	15770	15770	15770	0
161	20241031	165800	3881099830	15770	15770	15770	15770	0
162	20241031	165700	3881099830	15770	15770	15770	15770	0
163	20241031	165600	3881099830	15770	15770	15770	15770	0
164	20241031	165500	3881099830	15770	15770	15770	15770	0
165	20241031	165400	3881099830	15770	15770	15770	15770	0
166	20241031	165300	3881099830	15770	15770	15770	15770	0
167	20241031	165200	3881099830	15770	15770	15770	15770	0
168	20241031	165100	3881099830	15770	15770	15770	15770	0
169	20241031	165000	3881099830	15770	15770	15770	15770	0
170	20241031	164900	3881099830	15770	15770	15770	15770	0
171	20241031	164800	3881099830	15770	15770	15770	15770	0
172	20241031	164700	3881099830	15770	15770	15770	15770	0
173	20241031	164600	3881099830	15770	15770	15770	15770	0
174	20241031	164500	3881099830	15770	15770	15770	15770	0
175	20241031	164400	3881099830	15770	15770	15770	15770	0
176	20241031	164300	3881099830	15770	15770	15770	15770	0
177	20241031	164200	3881099830	15770	15770	15770	15770	0
178	20241031	164100	3881099830	15770	15770	15770	15770	0
179	20241031	164000	3881099830	15770	15770	15770	15770	0
180	20241031	163900	3881099830	15770	15770	15770	15770	0
181	20241031	163800	3881099830	15770	15770	15770	15770	0
182	20241031	163700	3881099830	15770	15770	15770	15770	4126
183	20241031	163600	3881099830	15770	15770	15770	15770	0
184	20241031	163500	3881099830	15770	15770	15770	15770	0
185	20241031	163400	3881099830	15770	15770	15770	15770	0
186	20241031	163300	3881099830	15770	15770	15770	15770	0
187	20241031	163200	3881099830	15770	15770	15770	15770	0
188	20241031	163100	3881099830	15770	15770	15770	15770	0
189	20241031	163000	3881099830	15770	15770	15770	15770	0
190	20241031	162900	3881099830	15770	15770	15770	15770	0
191	20241031	162800	3881099830	15770	15770	15770	15770	0
192	20241031	162700	3881099830	15770	15770	15770	15770	0
193	20241031	162600	3881099830	15770	15770	15770	15770	0
194	20241031	162500	3881099830	15770	15770	15770	15770	0
195	20241031	162400	3881099830	15770	15770	15770	15770	0
196	20241031	162300	3881099830	15770	15770	15770	15770	0
197	20241031	162200	3881099830	15770	15770	15770	15770	0
198	20241031	162100	3881099830	15770	15770	15770	15770	0
199	20241031	162000	3881099830	15770	15770	15770	15770	0
200	20241031	161900	3881099830	15770	15770	15770	15770	0
201	20241031	161800	3881099830	15770	15770	15770	15770	0
202	20241031	161700	3881099830	15770	15770	15770	15770	0
203	20241031	161600	3881099830	15770	15770	15770	15770	0
204	20241031	161500	3881099830	15770	15770	15770	15770	0
205	20241031	161400	3881099830	15770	15770	15770	15770	0
206	20241031	161300	3881099830	15770	15770	15770	15770	0
207	20241031	161200	3881099830	15770	15770	15770	15770	0
208	20241031	161100	3881099830	15770	15770	15770	15770	0
209	20241031	161000	3881099830	15770	15770	15770	15770	0
210	20241031	160900	3881099830	15770	15770	15770	15770	0
211	20241031	160800	3881099830	15770	15770	15770	15770	0
212	20241031	160700	3881099830	15770	15770	15770	15770	4126
213	20241031	160600	3881099830	15770	15770	15770	15770	0
214	20241031	160500	3881099830	15770	15770	15770	15770	0
215	20241031	160400	3881099830	15770	15770	15770	15770	0
216	20241031	160300	3881099830	15770	15770	15770	15770	0
217	20241031	160200	3881099830	15770	15770	15770	15770	0
218	20241031	160100	3881099830	15770	15770	15770	15770	0
219	20241031	160000	3881099830	15770	15770	15770	15770	0
220	20241031	155900	3881099830	15770	15770	15770	15770	0
221	20241031	155800	3881099830	15770	15770	15770	15770	0
222	20241031	155700	3881099830	15770	15770	15770	15770	0
223	20241031	155600	3881099830	15770	15770	15770	15770	0
224	20241031	155500	3881099830	15770	15770	15770	15770	0
225	20241031	155400	3881099830	15770	15770	15770	15770	0
226	20241031	155300	3881099830	15770	15770	15770	15770	0
227	20241031	155200	3881099830	15770	15770	15770	15770	0
228	20241031	155100	3881099830	15770	15770	15770	15770	0
229	20241031	155000	3881099830	15770	15770	15770	15770	0
230	20241031	154900	3881099830	15770	15770	15770	15770	0
231	20241031	154800	3881099830	15770	15770	15770	15770	0
232	20241031	154700	3881099830	15770	15770	15770	15770	0
233	20241031	154600	3881099830	15770	15770	15770	15770	0
234	20241031	154500	3881099830	15770	15770	15770	15770	0
235	20241031	154400	3881099830	15770	15770	15770	15770	0
236	20241031	154300	3881099830	15770	15770	15770	15770	0
237	20241031	154200	3881099830	15770	15770	15770	15770	0
238	20241031	154100	3881099830	15770	15770	15770	15770	0
239	20241031	154000	3881099830	15770	15770	15770	15770	0
240	20241031	153900	3881099830	15770	15770	15770	15770	0
241	20241031	153800	3881099830	15770	15770	15770	15770	0
242	20241031	153700	3881099830	15770	15770	15770	15770	4126
243	20241031	153600	3881099830	15770	15770	15770	15770	0
244	20241031	153500	3881099830	15770	15770	15770	15770	0
245	20241031	153400	3881099830	15770	15770	15770	15770	0
246	20241031	153300	3881099830	15770	15770	15770	15770	0
247	20241031	153200	3881099830	15770	15770	15770	15770	0
248	20241031	153100	3881099830	15770	15770	15770	15770	0
249	20241031	153000	3881099830	15770	15770	15770	15770	4126
250	20241031	152900	3816032810	15770	15770	15770	15770	0
251	20241031	152800	3816032810	15770	15770	15770	15770	0
252	20241031	152700	3816032810	15770	15770	15770	15770	0
253	20241031	152600	3816032810	15770	15770	15770	15770	0
254	20241031	152500	3816032810	15770	15770	15770	15770	0
255	20241031	152400	3816032810	15770	15770	15770	15770	0
256	20241031	152300	3816032810	15770	15770	15770	15770	0
257	20241031	152200	3816032810	15770	15770	15770	15770	0
258	20241031	152100	3816032810	15770	15770	15770	15770	0
259	20241031	152000	3816032810	15770	15770	15770	15770	0
260	20241031	151900	3816032810	15770	15820	15820	15770	190
261	20241031	151800	3813033990	15820	15820	15820	15820	1
262	20241031	151700	3813018170	15780	15800	15820	15770	1537
263	20241031	151600	3788735390	15800	15810	15810	15800	285
264	20241031	151500	3784230110	15810	15760	15810	15760	1531
265	20241031	151400	3760067020	15760	15710	15760	15710	768
266	20241031	151300	3747987180	15710	15720	15720	15710	172
267	20241031	151200	3745284830	15730	15720	15730	15700	414
268	20241031	151100	3738782290	15730	15720	15730	15710	723
269	20241031	151000	3727421540	15730	15720	15730	15720	4
270	20241031	150900	3727358640	15740	15740	15740	15740	3
271	20241031	150800	3727311420	15720	15720	15720	15720	174
272	20241031	150700	3724576140	15740	15740	15740	15740	67
273	20241031	150600	3723521560	15730	15730	15730	15730	51
274	20241031	150500	3722719330	15750	15720	15750	15720	19
275	20241031	150400	3722420200	15720	15720	15720	15720	83
276	20241031	150300	3721115440	15730	15730	15730	15730	645
277	20241031	150200	3710969590	15740	15740	15740	15740	20
278	20241031	150100	3710654790	15750	15750	15750	15750	10
279	20241031	150000	3710497290	15730	15730	15740	15730	287
280	20241031	145900	3705982680	15740	15740	15740	15740	32
281	20241031	145800	3705479000	15750	15750	15750	15750	0
282	20241031	145700	3705479000	15750	15750	15750	15750	0
283	20241031	145600	3705479000	15750	15750	15750	15740	15
284	20241031	145500	3705242770	15750	15750	15750	15740	139
285	20241031	145400	3703054310	15740	15740	15740	15740	32
286	20241031	145300	3702550630	15750	15750	15750	15750	0
287	20241031	145200	3702550630	15750	15750	15750	15750	121
288	20241031	145100	3700644880	15750	15750	15760	15750	30
289	20241031	145000	3700172320	15750	15760	15760	15750	11
290	20241031	144900	3699998970	15750	15750	15750	15750	10
291	20241031	144800	3699841470	15730	15750	15750	15730	103
292	20241031	144700	3698219840	15760	15750	15760	15750	48
293	20241031	144600	3697463740	15750	15750	15760	15750	145
294	20241031	144500	3695179980	15770	15750	15770	15750	211
295	20241031	144400	3691855290	15750	15760	15760	15750	344
296	20241031	144300	3686433900	15760	15760	15760	15760	68
297	20241031	144200	3685362220	15770	15760	15770	15760	7
298	20241031	144100	3685251890	15760	15760	15760	15760	0
299	20241031	144000	3685251890	15760	15770	15770	15760	633
300	20241031	143900	3675275780	15780	15780	15780	15780	0
301	20241031	143800	3675275780	15780	15780	15780	15780	20
302	20241031	143700	3674960180	15770	15770	15770	15770	1000
303	20241031	143600	3659190180	15770	15770	15770	15770	2
304	20241031	143500	3659158640	15770	15770	15770	15770	0
305	20241031	143400	3659158640	15770	15770	15770	15770	0
306	20241031	143300	3659158640	15770	15770	15770	15770	3
307	20241031	143200	3659111330	15760	15810	15810	15760	467
308	20241031	143100	3651738140	15760	15760	15760	15760	300
309	20241031	143000	3647010140	15760	15770	15770	15760	435
310	20241031	142900	3640150510	15760	15760	15760	15760	0
311	20241031	142800	3640150510	15760	15770	15770	15760	55
312	20241031	142700	3639283470	15760	15810	15810	15760	112
313	20241031	142600	3637518200	15810	15800	15810	15800	8
314	20241031	142500	3637391730	15810	15810	15810	15760	106
315	20241031	142400	3635720870	15810	15810	15810	15810	14
316	20241031	142300	3635499530	15760	15810	15810	15760	1025
317	20241031	142200	3619336960	15810	15810	15810	15770	1735
318	20241031	142100	3591973960	15810	15820	15820	15780	10
319	20241031	142000	3591815830	15780	15790	15790	15780	130
320	20241031	141900	3589764240	15790	15820	15820	15790	13
321	20241031	141800	3589558760	15820	15820	15820	15820	8
322	20241031	141700	3589432200	15820	15820	15820	15820	6
323	20241031	141600	3589337280	15820	15820	15820	15820	7
324	20241031	141500	3589226540	15820	15820	15820	15780	48
325	20241031	141400	3588468940	15830	15830	15830	15830	7
326	20241031	141300	3588358130	15830	15830	15830	15830	37
327	20241031	141200	3587772420	15830	15830	15830	15780	804
328	20241031	141100	3575081060	15830	15830	15830	15830	11
329	20241031	141000	3574906930	15830	15830	15830	15830	7
330	20241031	140900	3574796120	15830	15830	15830	15780	112
331	20241031	140800	3573026520	15840	15790	15840	15790	49
332	20241031	140700	3572252610	15800	15800	15800	15770	105
333	20241031	140600	3570595110	15760	15830	15830	15760	694
334	20241031	140500	3559636090	15830	15840	15840	15830	6
335	20241031	140400	3559541080	15840	15840	15840	15840	6
336	20241031	140300	3559446040	15800	15860	15860	15800	713
337	20241031	140200	3548149500	15860	15870	15870	15860	11
338	20241031	140100	3547974970	15880	15880	15880	15880	6
339	20241031	140000	3547879690	15860	15880	15880	15860	29
340	20241031	135900	3547419650	15900	15920	15920	15900	618
341	20241031	135800	3537592850	15920	15920	15920	15920	142
342	20241031	135700	3535332210	15920	15900	15920	15900	349
343	20241031	135600	3529776250	15920	15920	15920	15900	541
344	20241031	135500	3521163880	15930	15930	15930	15930	122
345	20241031	135400	3519220420	15930	15910	15930	15910	550
346	20241031	135300	3510464830	15920	15900	15930	15900	627
347	20241031	135200	3500494610	15900	15900	15910	15890	762
348	20241031	135100	3488378840	15860	15880	15900	15860	1373
349	20241031	135000	3466564130	15850	15880	15880	15850	19
350	20241031	134900	3466262920	15800	15880	15880	15800	48
351	20241031	134800	3465503020	15880	15880	15890	15800	117
352	20241031	134700	3463653080	15880	15790	15880	15790	686
353	20241031	134600	3452792050	15750	15730	15750	15730	146
354	20241031	134500	3450494470	15680	15710	15710	15680	1398
355	20241031	134400	3428541920	15720	15730	15730	15720	813
356	20241031	134300	3415758910	15750	15730	15750	15720	1147
357	20241031	134200	3397699620	15730	15750	15750	15730	406
358	20241031	134100	3391312340	15750	15760	15760	15750	6
359	20241031	134000	3391217800	15770	15770	15770	15770	25
360	20241031	133900	3390823550	15770	15770	15770	15770	5
361	20241031	133800	3390744700	15760	15760	15760	15760	3
362	20241031	133700	3390697420	15730	15740	15740	15730	200
363	20241031	133600	3387551220	15720	15720	15720	15720	0
364	20241031	133500	3387551220	15720	15750	15750	15720	1102
365	20241031	133400	3370215080	15750	15750	15750	15750	3
366	20241031	133300	3370167830	15740	15740	15740	15740	44
367	20241031	133200	3369475270	15740	15740	15760	15740	22
368	20241031	133100	3369128790	15740	15740	15740	15740	268
369	20241031	133000	3364910470	15760	15720	15760	15720	122
370	20241031	132900	3362990970	15760	15750	15760	15730	818
371	20241031	132800	3350110330	15740	15750	15750	15740	20
372	20241031	132700	3349795360	15750	15760	15760	15750	518
373	20241031	132600	3341636850	15750	15760	15760	15750	571
374	20241031	132500	3332643100	15790	15790	15790	15790	1
375	20241031	132400	3332627310	15800	15770	15840	15770	721
376	20241031	132300	3321229290	15750	15750	15750	15750	10
377	20241031	132200	3321071790	15730	15730	15730	15730	41
378	20241031	132100	3320426860	15730	15720	15730	15720	50
379	20241031	132000	3319640660	15730	15730	15730	15730	37
380	20241031	131900	3319058650	15730	15730	15730	15730	34
381	20241031	131800	3318523830	15720	15720	15720	15720	0
382	20241031	131700	3318523830	15720	15720	15720	15720	211
383	20241031	131600	3315206910	15770	15770	15770	15770	5
384	20241031	131500	3315128060	15770	15720	15770	15720	54
385	20241031	131400	3314278680	15700	15700	15700	15700	0
386	20241031	131300	3314278680	15700	15700	15700	15700	0
387	20241031	131200	3314278680	15700	15700	15700	15700	0
388	20241031	131100	3314278680	15700	15700	15770	15700	24
389	20241031	131000	3313901550	15700	15700	15700	15690	9
390	20241031	130900	3313760320	15690	15710	15710	15690	200
391	20241031	130800	3310621080	15700	15700	15700	15700	112
392	20241031	130700	3308862680	15700	15740	15740	15700	1765
393	20241031	130600	3281133560	15740	15740	15740	15740	9
394	20241031	130500	3280991900	15750	15770	15770	15740	751
395	20241031	130400	3269155400	15780	15780	15780	15780	40
396	20241031	130300	3268524200	15780	15780	15780	15780	6
397	20241031	130200	3268429520	15780	15800	15800	15780	48
398	20241031	130100	3267671940	15780	15790	15790	15780	261
399	20241031	130000	3263551470	15790	15810	15810	15790	29
400	20241031	125900	3263093270	15830	15830	15830	15830	1
401	20241031	125800	3263077440	15800	15800	15800	15800	10
402	20241031	125700	3262919440	15800	15800	15800	15800	20
403	20241031	125600	3262603440	15800	15800	15800	15800	51
404	20241031	125500	3261797640	15800	15800	15800	15800	1
405	20241031	125400	3261781840	15850	15850	15850	15850	0
406	20241031	125300	3261781840	15850	15850	15860	15850	164
407	20241031	125200	3259181740	15790	15790	15790	15790	0
408	20241031	125100	3259181740	15790	15800	15800	15790	444
409	20241031	125000	3252166740	15810	15800	15820	15800	126
410	20241031	124900	3250174780	15800	15850	15850	15800	869
411	20241031	124800	3236435050	15850	15850	15850	15850	1
412	20241031	124700	3236419200	15850	15860	15870	15850	428
413	20241031	124600	3229631490	15870	15890	15890	15870	89
414	20241031	124500	3228218810	15890	15890	15890	15890	1
415	20241031	124400	3228202920	15920	15920	15920	15920	800
416	20241031	124300	3215466920	15920	15920	15920	15920	1
417	20241031	124200	3215451000	15930	15850	15930	15850	243
418	20241031	124100	3211596040	15850	15840	15850	15840	21
419	20241031	124000	3211263390	15840	15800	15840	15800	469
420	20241031	123900	3203834750	15800	15840	15840	15800	38
421	20241031	123800	3203233880	15840	15810	15840	15810	1166
422	20241031	123700	3184777250	15810	15810	15810	15800	124
423	20241031	123600	3182817820	15810	15810	15810	15760	44
424	20241031	123500	3182123770	15820	15770	15820	15770	43
425	20241031	123400	3181445230	15780	15780	15780	15780	85
426	20241031	123300	3180103930	15780	15800	15820	15780	382
427	20241031	123200	3174075590	15790	15790	15790	15790	12
428	20241031	123100	3173886110	15790	15820	15820	15790	31
429	20241031	123000	3173396590	15830	15830	15830	15830	0
430	20241031	122900	3173396590	15830	15830	15830	15830	0
431	20241031	122800	3173396590	15830	15760	15830	15760	66
432	20241031	122700	3172352330	15750	15730	15750	15690	5708
433	20241031	122600	3082669750	15730	15750	15750	15730	224
434	20241031	122500	3079145070	15750	15790	15790	15750	497
435	20241031	122400	3071311740	15790	15790	15790	15790	10
436	20241031	122300	3071153840	15830	15820	15830	15820	6
437	20241031	122200	3071058890	15780	15770	15780	15770	20
438	20241031	122100	3070743300	15820	15820	15820	15820	11
439	20241031	122000	3070569280	15820	15700	15830	15690	82
440	20241031	121900	3069273490	15710	15780	15780	15700	6192
441	20241031	121800	2971864510	15840	15830	15840	15780	439
442	20241031	121700	2964934320	15800	15770	15800	15770	87
443	20241031	121600	2963561280	15760	15770	15770	15760	210
444	20241031	121500	2960250720	15770	15810	15810	15770	510
445	20241031	121400	2952207170	15810	15840	15840	15800	183
446	20241031	121300	2949313900	15810	15800	15820	15760	690
447	20241031	121200	2938414110	15760	15810	15820	15760	930
448	20241031	121100	2923723260	15820	15820	15820	15820	122
449	20241031	121000	2921793220	15820	15850	15850	15820	935
450	20241031	120900	2906982220	15860	15880	15940	15860	1923
451	20241031	120800	2876468810	15950	15880	15950	15870	192
452	20241031	120700	2873419870	15870	15870	15870	15870	266
453	20241031	120600	2869198450	15870	15880	15950	15860	528
454	20241031	120500	2860804600	15880	15900	15940	15880	1371
455	20241031	120400	2839005400	15910	15910	15910	15910	54
456	20241031	120300	2838146260	15920	15920	15920	15920	197
457	20241031	120200	2835010020	15920	15870	15920	15840	1385
458	20241031	120100	2813034730	15880	15910	15910	15880	1411
459	20241031	120000	2790601990	15910	15940	15950	15900	1578
460	20241031	115900	2765494800	15940	15990	16000	15910	522
461	20241031	115800	2757177520	16000	15990	16000	15920	349
462	20241031	115700	2751599270	15910	15950	15980	15910	2401
463	20241031	115600	2713365670	15920	16030	16030	15900	4149
464	20241031	115500	2647143630	16030	16040	16080	16030	1013
465	20241031	115400	2630890540	16050	16060	16060	16050	379
466	20241031	115300	2624806700	16060	16090	16090	16040	617
467	20241031	115200	2614895830	16080	16050	16090	16050	1639
468	20241031	115100	2588562480	16050	16060	16060	16020	198
469	20241031	115000	2585388170	16070	15970	16100	15970	1082
470	20241031	114900	2568016410	16030	16100	16100	15960	8212
471	20241031	114800	2436521840	16070	16090	16110	16060	2017
472	20241031	114700	2404094590	16100	16130	16130	16050	3651
473	20241031	114600	2345374510	16150	16190	16200	16120	2601
474	20241031	114500	2303365690	16200	16150	16230	16130	1355
475	20241031	114400	2281454990	16230	16130	16330	16100	14221
476	20241031	114300	2051696250	16120	16210	16210	16120	6629
477	20241031	114200	1944541860	16210	16460	16500	16210	23456
478	20241031	114100	1560520620	16450	16190	16450	16030	37404
479	20241031	114000	950785240	16250	15830	16260	15830	25475
480	20241031	113900	541780590	15830	15610	15830	15610	3491
481	20241031	113800	486798570	15680	15680	15690	15600	216
482	20241031	113700	483413920	15680	15620	15680	15620	574
483	20241031	113600	474431440	15620	15620	15620	15620	50
484	20241031	113500	473650440	15590	15590	15590	15590	55
485	20241031	113400	472792990	15620	15620	15620	15620	323
486	20241031	113300	467747730	15620	15620	15620	15620	0
487	20241031	113200	467747730	15620	15620	15620	15620	50
488	20241031	113100	466966730	15630	15630	15630	15630	1
489	20241031	113000	466951100	15590	15580	15590	15580	143
490	20241031	112900	464722160	15580	15580	15640	15570	138
491	20241031	112800	462571560	15580	15680	15680	15580	480
492	20241031	112700	455087550	15690	15650	15690	15650	310
493	20241031	112600	450233240	15650	15640	15650	15640	230
494	20241031	112500	446633840	15630	15630	15630	15630	8
495	20241031	112400	446508800	15650	15630	15650	15630	123
496	20241031	112300	444585910	15630	15620	15630	15620	1529
497	20241031	112200	420698640	15620	15580	15620	15550	16
498	20241031	112100	420449310	15620	15530	15620	15530	1749
499	20241031	112000	393236980	15530	15510	15530	15510	482
500	20241031	111900	385751740	15530	15530	15530	15530	20
501	20241031	111800	385441140	15510	15510	15510	15510	177
502	20241031	111700	382695870	15510	15510	15510	15510	3
503	20241031	111600	382649340	15530	15530	15530	15530	222
504	20241031	111500	379201680	15530	15450	15530	15450	244
505	20241031	111400	375421300	15500	15500	15500	15500	102
506	20241031	111300	373840300	15500	15500	15500	15500	0
507	20241031	111200	373840300	15500	15490	15500	15490	480
508	20241031	111100	366400520	15490	15490	15490	15490	0
509	20241031	111000	366400520	15490	15460	15490	15430	320
510	20241031	110900	361447200	15460	15460	15460	15460	5
511	20241031	110800	361369900	15490	15450	15490	15450	101
512	20241031	110700	359808090	15450	15450	15450	15450	0
513	20241031	110600	359808090	15450	15450	15450	15450	0
514	20241031	110500	359808090	15450	15410	15450	15410	154
515	20241031	110400	357430270	15410	15420	15420	15410	137
516	20241031	110300	355319090	15430	15440	15440	15410	34
517	20241031	110200	354794660	15390	15390	15390	15390	94
518	20241031	110100	353348000	15390	15410	15410	15390	1630
519	20241031	110000	328248370	15410	15420	15420	15410	543
520	20241031	105900	319880460	15430	15450	15450	15430	2
521	20241031	105800	319849580	15420	15420	15420	15420	14
522	20241031	105700	319633700	15420	15420	15420	15420	0
523	20241031	105600	319633700	15420	15420	15420	15420	4
524	20241031	105500	319572020	15420	15420	15420	15420	38
525	20241031	105400	318986060	15420	15420	15420	15420	416
526	20241031	105300	312571340	15420	15420	15420	15420	0
527	20241031	105200	312571340	15420	15420	15420	15420	0
528	20241031	105100	312571340	15420	15420	15420	15420	136
529	20241031	105000	310474220	15420	15450	15450	15420	736
530	20241031	104900	299121400	15490	15490	15490	15490	0
531	20241031	104800	299121400	15490	15490	15490	15490	10
532	20241031	104700	298966500	15490	15440	15490	15440	61
533	20241031	104600	298024610	15440	15440	15440	15440	0
534	20241031	104500	298024610	15440	15440	15440	15440	52
535	20241031	104400	297221730	15440	15440	15440	15440	0
536	20241031	104300	297221730	15440	15440	15440	15440	0
537	20241031	104200	297221730	15440	15440	15440	15440	0
538	20241031	104100	297221730	15440	15440	15440	15440	0
539	20241031	104000	297221730	15440	15440	15440	15440	7
540	20241031	103900	297113650	15490	15490	15490	15490	15
541	20241031	103800	296881300	15440	15440	15440	15440	6
542	20241031	103700	296788660	15440	15470	15470	15440	60
543	20241031	103600	295860760	15430	15460	15460	15430	46
544	20241031	103500	295150850	15430	15440	15440	15430	172
545	20241031	103400	292496780	15420	15450	15450	15420	59
546	20241031	103300	291586310	15450	15450	15450	15450	16
547	20241031	103200	291339110	15450	15450	15450	15450	71
548	20241031	103100	290242160	15400	15400	15400	15400	0
549	20241031	103000	290242160	15400	15400	15400	15400	230
550	20241031	102900	286700160	15390	15390	15390	15390	40
551	20241031	102800	286084560	15390	15390	15390	15390	0
552	20241031	102700	286084560	15390	15390	15390	15390	0
553	20241031	102600	286084560	15390	15390	15390	15390	0
554	20241031	102500	286084560	15390	15380	15390	15380	102
555	20241031	102400	284514850	15380	15380	15380	15380	71
556	20241031	102300	283422870	15380	15380	15380	15380	91
557	20241031	102200	282023290	15390	15390	15390	15390	5
558	20241031	102100	281946340	15400	15400	15400	15400	25
559	20241031	102000	281561340	15400	15450	15450	15400	24
560	20241031	101900	281191620	15400	15400	15400	15400	0
561	20241031	101800	281191620	15400	15400	15400	15400	0
562	20241031	101700	281191620	15400	15400	15400	15400	1
563	20241031	101600	281176220	15400	15400	15400	15400	596
564	20241031	101500	271997820	15400	15400	15410	15400	336
565	20241031	101400	266820640	15450	15400	15450	15400	187
566	20241031	101300	263940790	15400	15450	15450	15400	430
567	20241031	101200	257318150	15450	15450	15450	15450	17
568	20241031	101100	257055500	15410	15410	15410	15410	134
569	20241031	101000	254990560	15410	15410	15450	15410	127
570	20241031	100900	253033090	15410	15430	15430	15410	289
571	20241031	100800	248579500	15450	15450	15450	15450	0
572	20241031	100700	248579500	15450	15450	15450	15450	53
573	20241031	100600	247760650	15450	15450	15450	15450	31
574	20241031	100500	247281700	15450	15410	15450	15410	10
575	20241031	100400	247127480	15450	15460	15460	15450	35
576	20241031	100300	246586440	15450	15450	15450	15450	1
577	20241031	100200	246570990	15440	15440	15440	15440	11
578	20241031	100100	246401150	15410	15410	15410	15410	180
579	20241031	100000	243627350	15400	15410	15410	15400	243
580	20241031	095900	239885120	15410	15480	15480	15410	386
581	20241031	095800	233922260	15480	15480	15480	15480	6
582	20241031	095700	233829380	15500	15510	15510	15500	9
583	20241031	095600	233689850	15500	15510	15510	15500	5
584	20241031	095500	233612340	15500	15500	15500	15500	94
585	20241031	095400	232155340	15510	15510	15510	15510	0
586	20241031	095300	232155340	15510	15530	15530	15510	111
587	20241031	095200	230433710	15530	15540	15540	15530	464
588	20241031	095100	223227760	15540	15540	15540	15540	258
589	20241031	095000	219218440	15540	15540	15540	15530	122
590	20241031	094900	217322620	15550	15530	15550	15530	259
591	20241031	094800	213296030	15530	15480	15530	15480	711
592	20241031	094700	202278520	15470	15440	15480	15440	46
593	20241031	094600	201567480	15480	15410	15480	15410	777
594	20241031	094500	189575640	15410	15360	15410	15360	1445
595	20241031	094400	167334020	15390	15380	15390	15380	497
596	20241031	094300	159690080	15380	15350	15380	15350	225
597	20241031	094200	156233660	15350	15380	15380	15350	38
598	20241031	094100	155650210	15380	15370	15380	15350	1146
599	20241031	094000	138052140	15370	15390	15390	15370	243
600	20241031	093900	134315880	15390	15400	15400	15390	42
601	20241031	093800	133669180	15400	15400	15400	15400	0
602	20241031	093700	133669180	15400	15400	15400	15400	30
603	20241031	093600	133207180	15400	15400	15400	15400	1
604	20241031	093500	133191780	15400	15380	15400	15380	317
605	20241031	093400	128313060	15380	15380	15380	15380	308
606	20241031	093300	123576020	15380	15380	15380	15380	0
607	20241031	093200	123576020	15380	15380	15380	15380	50
608	20241031	093100	122807020	15380	15400	15400	15380	17
609	20241031	093000	122545240	15400	15390	15410	15380	119
610	20241031	092900	120713670	15390	15390	15390	15390	400
611	20241031	092800	114557670	15390	15400	15400	15390	202
612	20241031	092700	111448790	15390	15390	15390	15390	1
613	20241031	092600	111433400	15390	15380	15410	15380	251
614	20241031	092500	107570610	15380	15400	15400	15380	719
615	20241031	092400	96501680	15400	15410	15410	15400	276
616	20241031	092300	92251240	15410	15390	15410	15390	39
617	20241031	092200	91650710	15390	15400	15400	15390	24
618	20241031	092100	91281330	15400	15380	15400	15380	205
619	20241031	092000	88125870	15380	15370	15380	15370	182
620	20241031	091900	85326750	15380	15370	15380	15370	125
621	20241031	091800	83404910	15370	15370	15370	15370	42
622	20241031	091700	82759370	15370	15320	15370	15320	14
623	20241031	091600	82544290	15320	15320	15320	15320	2
624	20241031	091500	82513650	15320	15320	15320	15320	6
625	20241031	091400	82421730	15320	15320	15320	15320	11
626	20241031	091300	82253210	15310	15320	15320	15310	71
627	20241031	091200	81165900	15320	15320	15320	15320	27
628	20241031	091100	80752260	15320	15380	15380	15320	444
629	20241031	091000	73944880	15380	15360	15380	15360	109
630	20241031	090900	72268900	15360	15320	15360	15300	1284
631	20241031	090800	52598970	15320	15320	15320	15310	296
632	20241031	090700	48065580	15320	15320	15320	15310	350
633	20241031	090600	42705920	15320	15330	15340	15310	264
634	20241031	090500	38661540	15340	15360	15360	15340	316
635	20241031	090400	33812060	15350	15360	15360	15350	253
636	20241031	090300	29927900	15360	15360	15360	15350	274
637	20241031	090200	25720920	15360	15360	15360	15360	115
638	20241031	090100	23954520	15360	15410	15410	15360	264
639	20241031	090000	19895720	15410	15440	15440	15350	1291